Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2022 | 2,0800 | 2,0800 | 1,9550 | 2,0300 | 2,0300 | 90.000 |
01 lug 2022 | 2,1500 | 2,1500 | 2,0800 | 2,0800 | 2,0800 | 14.000 |
30 giu 2022 | 2,1300 | 2,1700 | 2,0700 | 2,1700 | 2,1700 | 30.500 |
29 giu 2022 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2.000 |
28 giu 2022 | 2,2400 | 2,2400 | 2,1700 | 2,1700 | 2,1700 | 10.500 |
27 giu 2022 | 2,1800 | 2,2600 | 2,0900 | 2,1800 | 2,1800 | 26.000 |
27 giu 2022 | 0.02 Dividendo |
24 giu 2022 | 2,1300 | 2,1400 | 2,1300 | 2,1400 | 2,1200 | 2.500 |
23 giu 2022 | 2,1200 | 2,1200 | 2,1100 | 2,1100 | 2,0903 | 1.000 |
22 giu 2022 | 2,0700 | 2,1600 | 2,0600 | 2,1300 | 2,1101 | 55.500 |
21 giu 2022 | 2,1100 | 2,1300 | 2,0900 | 2,1300 | 2,1101 | 9.500 |
20 giu 2022 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0606 | - |
17 giu 2022 | 2,0500 | 2,0800 | 2,0300 | 2,0800 | 2,0606 | 14.000 |
16 giu 2022 | 2,0800 | 2,0800 | 2,0400 | 2,0700 | 2,0507 | 23.500 |
15 giu 2022 | 2,1600 | 2,1600 | 2,1100 | 2,1100 | 2,0903 | 14.500 |
14 giu 2022 | 2,1300 | 2,1400 | 2,0500 | 2,1200 | 2,1002 | 33.000 |
13 giu 2022 | 2,1700 | 2,1700 | 2,0600 | 2,1200 | 2,1002 | 34.500 |
10 giu 2022 | 2,3800 | 2,4100 | 2,1900 | 2,2000 | 2,1794 | 61.000 |
09 giu 2022 | 2,3500 | 2,3900 | 2,2800 | 2,3600 | 2,3379 | 28.000 |
08 giu 2022 | 2,3000 | 2,3300 | 2,2700 | 2,3300 | 2,3082 | 25.500 |
07 giu 2022 | 2,3900 | 2,3900 | 2,2800 | 2,3000 | 2,2785 | 37.500 |
06 giu 2022 | 2,2600 | 2,3900 | 2,2600 | 2,3900 | 2,3677 | 150.000 |
03 giu 2022 | 2,1800 | 2,2600 | 2,1700 | 2,2500 | 2,2290 | 44.000 |
02 giu 2022 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,1794 | 5.500 |
01 giu 2022 | 2,1900 | 2,2200 | 2,1600 | 2,2100 | 2,1893 | 30.000 |
31 mag 2022 | 2,2100 | 2,2200 | 2,1200 | 2,2000 | 2,1794 | 37.500 |
30 mag 2022 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,1794 | 2.000 |
27 mag 2022 | 2,2000 | 2,2000 | 2,1400 | 2,1900 | 2,1695 | 21.500 |
26 mag 2022 | 2,1900 | 2,2000 | 2,1300 | 2,1800 | 2,1596 | 33.000 |
25 mag 2022 | 2,2100 | 2,2500 | 2,1900 | 2,2300 | 2,2092 | 27.500 |
24 mag 2022 | 2,2200 | 2,2700 | 2,1000 | 2,2100 | 2,1893 | 76.000 |
23 mag 2022 | 2,1900 | 2,2400 | 2,1400 | 2,2300 | 2,2092 | 84.500 |
20 mag 2022 | 2,1300 | 2,1900 | 2,1300 | 2,1800 | 2,1596 | 87.000 |
19 mag 2022 | 2,1600 | 2,1600 | 2,0800 | 2,1000 | 2,0804 | 27.500 |
18 mag 2022 | 2,1100 | 2,1800 | 2,0700 | 2,1600 | 2,1398 | 83.500 |
17 mag 2022 | 2,1100 | 2,1400 | 2,0600 | 2,0900 | 2,0705 | 66.500 |
16 mag 2022 | 2,1000 | 2,1000 | 2,0300 | 2,0900 | 2,0705 | 9.000 |
13 mag 2022 | 2,0100 | 2,0800 | 1,9850 | 2,0400 | 2,0209 | 29.000 |
12 mag 2022 | 1,9050 | 2,0000 | 1,9050 | 2,0000 | 1,9813 | 8.000 |
11 mag 2022 | 1,9700 | 1,9700 | 1,9050 | 1,9550 | 1,9367 | 8.000 |
10 mag 2022 | 1,9500 | 1,9650 | 1,9100 | 1,9250 | 1,9070 | 17.500 |
09 mag 2022 | 2,0400 | 2,0500 | 1,9100 | 1,9100 | 1,8921 | 35.000 |
06 mag 2022 | 2,0000 | 2,0200 | 1,9800 | 2,0200 | 2,0011 | 39.000 |
05 mag 2022 | 1,9600 | 2,0000 | 1,9600 | 1,9900 | 1,9714 | 35.500 |
04 mag 2022 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9318 | 47.000 |
03 mag 2022 | 1,8500 | 1,9100 | 1,8500 | 1,9000 | 1,8822 | 35.000 |
02 mag 2022 | 1,8550 | 1,8600 | 1,8200 | 1,8400 | 1,8228 | 24.500 |
29 apr 2022 | 1,8200 | 1,8750 | 1,8200 | 1,8600 | 1,8426 | 39.000 |
28 apr 2022 | 1,7850 | 1,8050 | 1,7850 | 1,8050 | 1,7881 | 29.500 |
27 apr 2022 | 1,7500 | 1,8000 | 1,7500 | 1,8000 | 1,7832 | 10.500 |
26 apr 2022 | 1,8000 | 1,8100 | 1,7100 | 1,7750 | 1,7584 | 119.000 |
25 apr 2022 | 1,8100 | 1,8100 | 1,7800 | 1,7800 | 1,7634 | 2.500 |
22 apr 2022 | 1,8400 | 1,8800 | 1,8200 | 1,8300 | 1,8129 | 45.000 |
21 apr 2022 | 1,7950 | 1,8600 | 1,7950 | 1,8350 | 1,8179 | 26.000 |
20 apr 2022 | 1,7950 | 1,7950 | 1,7800 | 1,7950 | 1,7782 | 6.500 |
19 apr 2022 | 1,7800 | 1,7800 | 1,7600 | 1,7800 | 1,7634 | 26.000 |
14 apr 2022 | 1,7800 | 1,8000 | 1,7800 | 1,7800 | 1,7634 | 13.000 |
13 apr 2022 | 1,7350 | 1,7800 | 1,7350 | 1,7750 | 1,7584 | 10.500 |
12 apr 2022 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7237 | - |
11 apr 2022 | 1,7400 | 1,7750 | 1,7150 | 1,7400 | 1,7237 | 19.000 |
08 apr 2022 | 1,7800 | 1,7800 | 1,7300 | 1,7500 | 1,7336 | 18.500 |
07 apr 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7336 | 1.500 |
06 apr 2022 | 1,7450 | 1,7850 | 1,7450 | 1,7800 | 1,7634 | 6.000 |
05 apr 2022 | 1,7500 | 1,7950 | 1,7500 | 1,7850 | 1,7683 | 6.500 |
04 apr 2022 | 1,7800 | 1,7850 | 1,6500 | 1,7550 | 1,7386 | 63.000 |
01 apr 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7336 | 1.500 |
31 mar 2022 | 1,8000 | 1,8050 | 1,7800 | 1,7800 | 1,7634 | 11.500 |
30 mar 2022 | 1,8100 | 1,8150 | 1,7300 | 1,8000 | 1,7832 | 38.000 |
29 mar 2022 | 1,7800 | 1,8050 | 1,7800 | 1,7800 | 1,7634 | 2.500 |
28 mar 2022 | 1,7800 | 1,8100 | 1,7550 | 1,7800 | 1,7634 | 15.000 |
25 mar 2022 | 1,8000 | 1,8100 | 1,7650 | 1,7800 | 1,7634 | 31.000 |
24 mar 2022 | 1,7400 | 1,7850 | 1,7350 | 1,7700 | 1,7535 | 13.000 |
23 mar 2022 | 1,8000 | 1,8100 | 1,7400 | 1,7700 | 1,7535 | 19.500 |
22 mar 2022 | 1,7900 | 1,8000 | 1,7700 | 1,7800 | 1,7634 | 17.500 |
21 mar 2022 | 1,7850 | 1,8000 | 1,7150 | 1,7600 | 1,7436 | 61.000 |
18 mar 2022 | 1,7600 | 1,7700 | 1,7600 | 1,7600 | 1,7436 | 5.500 |
17 mar 2022 | 1,7600 | 1,7700 | 1,7500 | 1,7500 | 1,7336 | 19.500 |
16 mar 2022 | 1,7200 | 1,7650 | 1,6800 | 1,7600 | 1,7436 | 103.500 |
15 mar 2022 | 1,6800 | 1,7100 | 1,6800 | 1,7000 | 1,6841 | 7.500 |
14 mar 2022 | 1,6900 | 1,7000 | 1,6750 | 1,6750 | 1,6593 | 10.000 |
11 mar 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7039 | 6.000 |
10 mar 2022 | 1,7000 | 1,7150 | 1,6550 | 1,7100 | 1,6940 | 12.000 |
09 mar 2022 | 1,7000 | 1,7300 | 1,6550 | 1,7200 | 1,7039 | 22.000 |
08 mar 2022 | 1,5950 | 1,6600 | 1,5750 | 1,6600 | 1,6445 | 27.000 |
07 mar 2022 | 1,6100 | 1,6450 | 1,5300 | 1,6000 | 1,5850 | 89.000 |
04 mar 2022 | 1,7050 | 1,7200 | 1,6150 | 1,6700 | 1,6544 | 48.000 |
03 mar 2022 | 1,7450 | 1,7450 | 1,7350 | 1,7350 | 1,7188 | 14.500 |
02 mar 2022 | 1,7400 | 1,7950 | 1,7400 | 1,7750 | 1,7584 | 18.000 |
01 mar 2022 | 1,7500 | 1,7550 | 1,6700 | 1,7400 | 1,7237 | 61.000 |
28 feb 2022 | 1,7250 | 1,7400 | 1,6550 | 1,7200 | 1,7039 | 14.000 |
25 feb 2022 | 1,6600 | 1,7650 | 1,6600 | 1,7250 | 1,7089 | 21.500 |
24 feb 2022 | 1,6200 | 1,6700 | 1,5400 | 1,6450 | 1,6296 | 72.000 |
23 feb 2022 | 1,7600 | 1,7750 | 1,7300 | 1,7300 | 1,7138 | 57.000 |
22 feb 2022 | 1,7400 | 1,7900 | 1,7100 | 1,7900 | 1,7733 | 10.000 |
21 feb 2022 | 1,8200 | 1,8200 | 1,7800 | 1,8100 | 1,7931 | 16.500 |
18 feb 2022 | 1,8600 | 1,8800 | 1,8400 | 1,8400 | 1,8228 | 63.000 |
17 feb 2022 | 1,8800 | 1,9100 | 1,8650 | 1,8650 | 1,8476 | 87.500 |
16 feb 2022 | 1,8800 | 1,8800 | 1,8250 | 1,8800 | 1,8624 | 29.000 |
15 feb 2022 | 1,8400 | 1,8900 | 1,8000 | 1,8400 | 1,8228 | 49.500 |
14 feb 2022 | 1,8700 | 1,8700 | 1,7700 | 1,8450 | 1,8278 | 41.000 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...